Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.02
-0.25 (-0.99%)
Mar 5, 2026, 4:00 PM EST - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0825.0824.8125.0225.02-0.99%919,235
Mar 4, 202625.1425.2924.9625.2725.270.26%875,635
Mar 3, 202624.9725.3024.7825.2125.21-0.65%1,513,331
Mar 2, 202625.1725.4425.0525.3725.370.36%905,423
Feb 27, 202625.1325.4625.1325.2825.280.26%1,033,213
Feb 26, 202625.1425.2625.0925.2225.220.58%1,762,152
Feb 25, 202625.1025.1924.9525.0725.07-0.16%1,685,080
Feb 24, 202625.0425.1424.9725.1125.110.16%1,275,237
Feb 23, 202624.9925.2424.9825.0725.070.28%2,303,247
Feb 20, 202624.8225.0024.7825.0025.000.81%1,822,525
Feb 19, 202624.7924.9624.6924.8024.80-0.04%551,582
Feb 18, 202625.1525.1524.7724.8124.81-1.63%2,214,932
Feb 17, 202625.0625.2524.9425.2225.221.04%1,085,945
Feb 13, 202624.6925.0624.6624.9624.961.38%2,315,102
Feb 12, 202624.8025.0724.6224.6224.620.29%1,722,683
Feb 11, 202624.5224.6824.4724.5524.550.29%2,239,112
Feb 10, 202624.1824.5524.1824.4824.481.41%2,421,444
Feb 9, 202624.0324.1623.8924.1424.140.37%1,583,141
Feb 6, 202623.8924.0923.8224.0524.051.48%1,072,505
Feb 5, 202623.5923.7923.5223.7023.70-0.04%824,436
Feb 4, 202623.4823.8323.4423.7123.711.54%1,779,454
Feb 3, 202623.2323.3923.1523.3523.350.39%3,967,973
Feb 2, 202623.5223.6123.2623.2623.26-1.11%2,537,815
Jan 30, 202623.3823.5223.2223.5223.520.34%2,394,466
Jan 29, 202623.1923.4923.1123.4423.441.60%2,571,721
Jan 28, 202623.3423.4123.0223.0723.07-1.20%1,779,998
Jan 27, 202623.3523.3823.2623.3523.350.09%1,946,036
Jan 26, 202623.4523.5123.3023.3323.33-0.26%2,073,127
Jan 23, 202623.2823.4323.2123.3923.390.30%2,235,208
Jan 22, 202623.6123.6823.3023.3223.32-1.14%2,257,198
Jan 21, 202623.6723.7023.4223.5923.590.21%2,153,245
Jan 20, 202623.7623.8123.5223.5423.54-1.67%1,367,003
Jan 16, 202623.5923.9823.5823.9423.941.23%1,519,006
Jan 15, 202623.6123.7823.5523.6523.650.55%1,919,528
Jan 14, 202623.3423.5223.3223.5223.520.88%1,321,623
Jan 13, 202623.2023.3422.9923.3223.320.63%1,266,044
Jan 12, 202623.1823.3023.1223.1723.170.17%497,492
Jan 9, 202623.1023.2623.1023.1323.130.09%663,822
Jan 8, 202622.8423.1922.8423.1123.110.87%678,463
Jan 7, 202623.2123.2522.9122.9122.91-0.82%698,463
Jan 6, 202622.8423.1622.8423.1023.100.79%719,864
Jan 5, 202622.9123.0222.7222.9222.92-0.09%818,667
Jan 2, 202622.9023.0222.7322.9422.940.17%579,844
Dec 31, 202523.1023.1022.9022.9022.90-0.80%655,941
Dec 30, 202523.0823.1123.0123.0923.090.20%508,099
Dec 29, 202523.0623.0922.9823.0423.040.30%493,507
Dec 26, 202522.8922.9922.8722.9722.970.04%353,736
Dec 24, 202522.8222.9922.8222.9622.960.70%298,279
Dec 23, 202522.8422.8422.7222.8022.80-0.11%602,906
Dec 22, 202522.6722.8622.6522.8322.830.46%643,761
Dec 19, 202522.7622.8722.7122.7222.72-0.44%771,375
Dec 18, 202523.1123.1122.8122.8222.82-0.57%1,127,599
Dec 17, 202522.8323.0422.8322.9522.950.50%692,618
Dec 16, 202523.0623.1022.8122.8422.84-2.56%716,004
Dec 15, 202523.4123.4523.2723.4423.060.62%542,542
Dec 12, 202523.3923.4923.2323.2922.91-0.02%720,654
Dec 11, 202523.2823.4023.2223.3022.920.34%726,484
Dec 10, 202523.1923.3723.1923.2222.840.28%747,539
Dec 9, 202523.3623.4823.1423.1522.78-0.47%959,577
Dec 8, 202523.4123.4523.2423.2622.88-0.66%1,022,169
Dec 5, 202523.4123.5223.3823.4223.04-0.11%691,620
Dec 4, 202523.4523.6023.4123.4423.06-0.26%802,088
Dec 3, 202523.4623.5823.3923.5023.120.09%632,878
Dec 2, 202523.6323.6323.4023.4823.10-0.30%771,947
Dec 1, 202523.6323.6823.5323.5523.17-1.09%524,132
Nov 28, 202523.7123.8823.7023.8123.430.38%298,105
Nov 26, 202523.5623.8623.5623.7223.340.51%459,803
Nov 25, 202523.5123.7323.5123.6023.220.68%708,025
Nov 24, 202523.4623.4723.2723.4423.060.13%1,016,059
Nov 21, 202523.1723.4923.1523.4123.031.34%1,702,002
Nov 20, 202523.3523.4223.0923.1022.73-0.35%869,957
Nov 19, 202523.3923.4123.1123.1822.81-0.86%803,827
Nov 18, 202523.2623.4323.2223.3823.000.52%904,867
Nov 17, 202523.5123.5123.2123.2622.88-0.73%787,802
Nov 14, 202523.3923.4623.2823.4323.050.39%520,213
Nov 13, 202523.5723.6123.3123.3422.96-1.23%682,844
Nov 12, 202523.7423.8023.6223.6323.25-0.84%505,352
Nov 11, 202523.6923.8423.6723.8323.451.10%495,138
Nov 10, 202523.6023.6823.4523.5723.19-0.23%699,851
Nov 7, 202523.3023.6323.3023.6323.241.63%621,168
Nov 6, 202523.2923.3923.2423.2522.87-0.45%711,434
Nov 5, 202523.4123.4223.2323.3522.970.13%539,172
Nov 4, 202523.2623.3623.2023.3222.940.17%524,071
Nov 3, 202523.1523.3022.9523.2822.90-763,258
Oct 31, 202523.1223.3723.0223.2822.900.30%614,759
Oct 30, 202523.1023.3723.1023.2122.840.39%711,688
Oct 29, 202523.5023.5923.0423.1222.75-2.24%529,757
Oct 28, 202524.0424.0423.6523.6523.27-2.11%746,463
Oct 27, 202524.1024.1724.0024.1623.770.29%439,607
Oct 24, 202524.1724.2324.0924.0923.700.29%348,872
Oct 23, 202524.1324.1523.8424.0223.63-0.29%483,902
Oct 22, 202524.0324.1223.9524.0923.700.50%427,653
Oct 21, 202524.0724.1423.9523.9723.58-0.42%360,397
Oct 20, 202523.9824.0923.9024.0723.680.86%265,152
Oct 17, 202523.7223.9023.6223.8723.480.65%411,483
Oct 16, 202523.8023.9023.6423.7123.33-0.34%461,518
Oct 15, 202523.5423.8523.5423.7923.411.49%290,322
Oct 14, 202523.1723.4723.1723.4423.060.95%271,170
Oct 13, 202523.1223.2423.0523.2222.840.65%177,721
Oct 10, 202523.3723.4323.0623.0722.70-1.20%522,255